Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

6.440 -0.260 (-3.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.925 10.08 8.882 9.640 103,781 +0.77(+8.62%)
Jan 28, 2011 8.578 8.990 8.319 8.875 126,888 +0.26(+3.02%)
Jan 27, 2011 8.694 8.694 8.493 8.615 16,839 -0.06(-0.67%)
Jan 26, 2011 8.658 8.723 8.622 8.672 26,822 -0.02(-0.25%)
Jan 25, 2011 8.448 8.694 8.448 8.694 19,723 +0.23(+2.73%)
Jan 24, 2011 8.412 8.485 8.376 8.463 12,166 +0.05(+0.60%)
Jan 21, 2011 8.376 8.456 8.261 8.412 26,768 +0.08(+0.95%)
Jan 20, 2011 8.441 8.506 8.268 8.333 26,599 -0.18(-2.12%)
Jan 19, 2011 8.333 8.665 8.303 8.513 43,732 +0.14(+1.73%)
Jan 18, 2011 8.355 8.441 8.304 8.369 15,748 -0.05(-0.60%)
Jan 14, 2011 8.441 8.441 8.174 8.420 26,992 -0.01(-0.17%)
Jan 13, 2011 8.124 8.448 7.965 8.434 86,452 +0.33(+4.10%)
Jan 12, 2011 8.051 8.116 7.943 8.102 25,106 +0.15(+1.91%)
Jan 11, 2011 7.994 8.109 7.914 7.950 18,130 -0.06(-0.81%)
Jan 10, 2011 8.015 8.044 7.868 8.015 49,190 -0.09(-1.16%)
Jan 07, 2011 8.048 8.138 7.918 8.109 40,921 +0.07(+0.90%)
Jan 06, 2011 8.059 8.059 7.690 8.037 36,768 -0.06(-0.71%)
Jan 05, 2011 7.965 8.109 7.957 8.095 9,670 +0.09(+1.17%)
Jan 04, 2011 8.167 8.181 7.864 8.001 20,250 -0.17(-2.03%)
Jan 03, 2011 8.131 8.232 8.030 8.167 14,221 +0.11(+1.34%)
Dec 31, 2010 8.001 8.102 8.001 8.059 12,226 +0.06(+0.72%)
Dec 30, 2010 8.080 8.196 7.979 8.001 36,491 -0.06(-0.72%)
Dec 29, 2010 8.189 8.189 8.037 8.059 13,509 -0.09(-1.15%)
Dec 28, 2010 8.189 8.225 8.131 8.152 12,973 -0.06(-0.79%)
Dec 27, 2010 8.174 8.237 8.116 8.217 8,163 -0.02(-0.26%)
Dec 23, 2010 8.167 8.282 8.131 8.239 18,194 +0.10(+1.24%)
Dec 22, 2010 8.145 8.196 8.092 8.138 8,633 +0.00(+0.00%)
Dec 21, 2010 8.116 8.152 8.059 8.138 10,152 +0.08(+0.99%)
Dec 20, 2010 8.232 8.232 8.059 8.059 13,973 -0.08(-0.98%)
Dec 17, 2010 8.427 8.441 8.138 8.138 89,914 -0.31(-3.68%)
Dec 16, 2010 8.362 8.448 8.246 8.448 18,240 +0.07(+0.86%)
Dec 15, 2010 8.030 8.398 8.030 8.376 29,949 +0.31(+3.85%)
Dec 14, 2010 8.095 8.217 7.882 8.066 37,414 +0.03(+0.36%)
Dec 13, 2010 8.282 8.290 8.030 8.037 54,231 -0.25(-3.05%)
Dec 10, 2010 7.929 8.304 7.820 8.290 19,284 +0.40(+5.03%)
Dec 09, 2010 8.001 8.037 7.864 7.892 36,442 +0.01(+0.09%)
Dec 08, 2010 8.022 8.080 7.806 7.885 37,353 -0.15(-1.84%)
Dec 07, 2010 8.290 8.290 7.998 8.033 41,218 -0.16(-1.92%)
Dec 06, 2010 8.255 8.326 7.998 8.190 89,680 -0.09(-1.04%)
Dec 03, 2010 8.333 8.440 8.262 8.276 44,926 -0.13(-1.53%)
Dec 02, 2010 8.483 8.526 8.333 8.405 29,022 -0.10(-1.18%)
Dec 01, 2010 8.569 8.569 8.305 8.505 45,368 +0.11(+1.28%)
Nov 30, 2010 8.533 8.669 8.383 8.397 56,458 -0.27(-3.13%)
Nov 29, 2010 8.455 8.690 8.297 8.669 19,056 +0.14(+1.59%)
Nov 26, 2010 8.383 8.533 8.383 8.533 2,543 -0.05(-0.58%)
Nov 24, 2010 8.576 8.583 8.583 8.583 22,604 +0.06(+0.67%)
Nov 23, 2010 8.426 8.569 8.426 8.526 15,116 -0.02(-0.25%)
Nov 22, 2010 8.555 8.562 8.369 8.547 26,103 +0.07(+0.84%)
Nov 19, 2010 8.305 8.490 8.283 8.476 31,398 +0.18(+2.15%)
Nov 18, 2010 7.933 8.356 7.905 8.297 25,255 +0.50(+6.41%)
Nov 17, 2010 7.505 7.855 7.441 7.798 25,540 +0.29(+3.90%)
Nov 16, 2010 7.505 7.548 7.198 7.505 89,492 -0.14(-1.87%)
Nov 15, 2010 7.648 7.890 7.533 7.648 36,395 +0.01(+0.19%)
Nov 12, 2010 7.755 7.898 7.633 7.633 51,791 -0.22(-2.82%)
Nov 11, 2010 7.783 7.883 7.776 7.855 41,332 +0.01(+0.09%)
Nov 10, 2010 8.105 8.105 7.712 7.848 55,512 -0.18(-2.22%)
Nov 09, 2010 8.362 8.383 7.983 8.026 54,469 -0.34(-4.10%)
Nov 08, 2010 8.290 8.412 8.290 8.369 11,231 +0.00(+0.00%)
Nov 05, 2010 8.455 8.562 8.248 8.369 69,708 -0.03(-0.34%)
Nov 04, 2010 8.512 8.540 8.376 8.397 72,095 +0.06(+0.68%)
Nov 03, 2010 8.219 8.369 8.212 8.340 23,008 +0.11(+1.39%)
Nov 02, 2010 8.269 8.290 7.969 8.226 34,857 +0.08(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.